| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 1,080.00 | 1,105.00 | 1,075.00 | 1,085.00 | 503,100 | 0 |
| 29-Dec-2022 | 1,100.00 | 1,110.00 | 1,075.00 | 1,080.00 | 531,500 | 0 |
| 28-Dec-2022 | 1,095.00 | 1,115.00 | 1,025.00 | 1,085.00 | 1,559,100 | 0 |
| 27-Dec-2022 | 1,140.00 | 1,145.00 | 1,095.00 | 1,095.00 | 1,024,500 | 0 |
| 26-Dec-2022 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 366,600 | 0 |
| 23-Dec-2022 | 1,165.00 | 1,165.00 | 1,125.00 | 1,125.00 | 190,900 | 0 |
| 22-Dec-2022 | 1,135.00 | 1,145.00 | 1,125.00 | 1,135.00 | 135,400 | 0 |
| 21-Dec-2022 | 1,130.00 | 1,145.00 | 1,120.00 | 1,135.00 | 348,400 | 0 |
| 20-Dec-2022 | 1,120.00 | 1,150.00 | 1,120.00 | 1,130.00 | 124,500 | 0 |
| 19-Dec-2022 | 1,145.00 | 1,150.00 | 1,120.00 | 1,120.00 | 678,200 | 0 |
| 16-Dec-2022 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 161,100 | 0 |
| 15-Dec-2022 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 214,100 | 0 |
| 14-Dec-2022 | 1,150.00 | 1,175.00 | 1,135.00 | 1,150.00 | 132,900 | 0 |
| 13-Dec-2022 | 1,160.00 | 1,170.00 | 1,145.00 | 1,150.00 | 259,000 | 0 |
| 12-Dec-2022 | 1,165.00 | 1,165.00 | 1,135.00 | 1,160.00 | 413,100 | 0 |
| 09-Dec-2022 | 1,175.00 | 1,195.00 | 1,165.00 | 1,165.00 | 203,300 | 0 |
| 08-Dec-2022 | 1,195.00 | 1,195.00 | 1,160.00 | 1,175.00 | 489,400 | 0 |
| 07-Dec-2022 | 1,195.00 | 1,205.00 | 1,190.00 | 1,195.00 | 367,300 | 0 |
| 06-Dec-2022 | 1,230.00 | 1,240.00 | 1,180.00 | 1,195.00 | 556,800 | 0 |
| 05-Dec-2022 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 425,600 | 0 |
| 02-Dec-2022 | 1,265.00 | 1,275.00 | 1,255.00 | 1,255.00 | 312,300 | 0 |
| 01-Dec-2022 | 1,250.00 | 1,275.00 | 1,240.00 | 1,260.00 | 355,900 | 0 |
| 30-Nov-2022 | 1,230.00 | 1,280.00 | 1,215.00 | 1,260.00 | 786,100 | 0 |
| 29-Nov-2022 | 1,265.00 | 1,280.00 | 1,225.00 | 1,230.00 | 952,200 | 0 |
| 28-Nov-2022 | 1,280.00 | 1,295.00 | 1,260.00 | 1,260.00 | 506,700 | 0 |
| 25-Nov-2022 | 1,290.00 | 1,305.00 | 1,275.00 | 1,280.00 | 535,900 | 0 |
| 24-Nov-2022 | 1,295.00 | 1,310.00 | 1,280.00 | 1,290.00 | 506,800 | 0 |
| 23-Nov-2022 | 1,340.00 | 1,365.00 | 1,290.00 | 1,295.00 | 1,495,600 | 0 |
| 22-Nov-2022 | 1,410.00 | 1,410.00 | 1,315.00 | 1,330.00 | 2,021,100 | 0 |
| 21-Nov-2022 | 1,415.00 | 1,445.00 | 1,380.00 | 1,400.00 | 1,317,700 | 0 |
| 18-Nov-2022 | 1,380.00 | 1,450.00 | 1,355.00 | 1,415.00 | 2,075,200 | 0 |
| 17-Nov-2022 | 1,410.00 | 1,425.00 | 1,335.00 | 1,380.00 | 1,686,800 | 0 |
| 16-Nov-2022 | 1,385.00 | 1,460.00 | 1,385.00 | 1,405.00 | 3,449,400 | 0 |
| 15-Nov-2022 | 1,510.00 | 1,770.00 | 1,385.00 | 1,385.00 | 32,647,000 | 0 |
| 14-Nov-2022 | 1,190.00 | 1,485.00 | 1,190.00 | 1,485.00 | 13,425,400 | 0 |
| 11-Nov-2022 | 1,185.00 | 1,200.00 | 1,180.00 | 1,190.00 | 252,600 | 0 |
| 10-Nov-2022 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 242,600 | 0 |
| 09-Nov-2022 | 1,195.00 | 1,200.00 | 1,180.00 | 1,195.00 | 138,900 | 0 |
| 08-Nov-2022 | 1,200.00 | 1,205.00 | 1,180.00 | 1,195.00 | 372,200 | 0 |
| 07-Nov-2022 | 1,195.00 | 1,210.00 | 1,180.00 | 1,200.00 | 364,200 | 0 |
| 04-Nov-2022 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 212,700 | 0 |
| 03-Nov-2022 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 302,300 | 0 |
| 02-Nov-2022 | 1,190.00 | 1,200.00 | 1,185.00 | 1,190.00 | 214,400 | 0 |
| 01-Nov-2022 | 1,200.00 | 1,215.00 | 1,190.00 | 1,190.00 | 288,700 | 0 |
| 31-Oct-2022 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 222,300 | 0 |
| 28-Oct-2022 | 1,190.00 | 1,205.00 | 1,190.00 | 1,190.00 | 240,300 | 0 |
| 27-Oct-2022 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 373,500 | 0 |
| 26-Oct-2022 | 1,215.00 | 1,240.00 | 1,195.00 | 1,210.00 | 268,000 | 0 |
| 25-Oct-2022 | 1,190.00 | 1,225.00 | 1,190.00 | 1,215.00 | 396,300 | 0 |
| 24-Oct-2022 | 1,165.00 | 1,205.00 | 1,165.00 | 1,190.00 | 344,000 | 0 |
| 21-Oct-2022 | 1,160.00 | 1,175.00 | 1,140.00 | 1,165.00 | 456,700 | 0 |
| 20-Oct-2022 | 1,135.00 | 1,190.00 | 1,135.00 | 1,160.00 | 493,200 | 0 |
| 19-Oct-2022 | 1,145.00 | 1,145.00 | 1,125.00 | 1,135.00 | 314,800 | 0 |
| 18-Oct-2022 | 1,170.00 | 1,170.00 | 1,135.00 | 1,140.00 | 340,400 | 0 |
| 17-Oct-2022 | 1,210.00 | 1,220.00 | 1,160.00 | 1,165.00 | 451,500 | 0 |
| 14-Oct-2022 | 1,210.00 | 1,270.00 | 1,200.00 | 1,205.00 | 417,400 | 0 |
| 13-Oct-2022 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 401,500 | 0 |
| 12-Oct-2022 | 1,235.00 | 1,240.00 | 1,220.00 | 1,220.00 | 467,300 | 0 |
| 11-Oct-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,235.00 | 243,600 | 0 |
| 10-Oct-2022 | 1,260.00 | 1,260.00 | 1,240.00 | 1,245.00 | 165,000 | 0 |
| 07-Oct-2022 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 253,100 | 0 |
| 06-Oct-2022 | 1,235.00 | 1,250.00 | 1,230.00 | 1,240.00 | 407,100 | 0 |
| 05-Oct-2022 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 476,500 | 0 |
| 04-Oct-2022 | 1,240.00 | 1,245.00 | 1,230.00 | 1,240.00 | 264,700 | 0 |
| 03-Oct-2022 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 314,000 | 0 |
| 30-Sep-2022 | 1,265.00 | 1,265.00 | 1,240.00 | 1,250.00 | 540,200 | 0 |
| 29-Sep-2022 | 1,270.00 | 1,290.00 | 1,265.00 | 1,265.00 | 533,300 | 0 |
| 28-Sep-2022 | 1,290.00 | 1,300.00 | 1,270.00 | 1,270.00 | 307,400 | 0 |
| 27-Sep-2022 | 1,290.00 | 1,300.00 | 1,285.00 | 1,290.00 | 324,500 | 0 |
| 26-Sep-2022 | 1,320.00 | 1,325.00 | 1,285.00 | 1,285.00 | 574,200 | 0 |
| 23-Sep-2022 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 257,800 | 0 |
| 22-Sep-2022 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 161,500 | 0 |
| 21-Sep-2022 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 157,300 | 0 |
| 20-Sep-2022 | 1,315.00 | 1,325.00 | 1,315.00 | 1,320.00 | 314,900 | 0 |
| 19-Sep-2022 | 1,330.00 | 1,345.00 | 1,305.00 | 1,315.00 | 781,100 | 0 |
| 16-Sep-2022 | 1,360.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,036,300 | 0 |
| 15-Sep-2022 | 1,360.00 | 1,385.00 | 1,355.00 | 1,355.00 | 693,800 | 0 |
| 14-Sep-2022 | 1,340.00 | 1,365.00 | 1,340.00 | 1,360.00 | 324,800 | 0 |
| 13-Sep-2022 | 1,360.00 | 1,365.00 | 1,340.00 | 1,340.00 | 1,447,100 | 0 |
| 12-Sep-2022 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 421,700 | 0 |
| 09-Sep-2022 | 1,370.00 | 1,380.00 | 1,365.00 | 1,365.00 | 264,600 | 0 |
| 08-Sep-2022 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.00 | 381,800 | 0 |
| 07-Sep-2022 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 397,900 | 0 |
| 06-Sep-2022 | 1,375.00 | 1,385.00 | 1,370.00 | 1,375.00 | 379,300 | 0 |
| 05-Sep-2022 | 1,385.00 | 1,395.00 | 1,360.00 | 1,375.00 | 317,000 | 0 |
| 02-Sep-2022 | 1,395.00 | 1,400.00 | 1,365.00 | 1,385.00 | 770,800 | 0 |
| 01-Sep-2022 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 164,400 | 0 |
| 31-Aug-2022 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 212,900 | 0 |
| 30-Aug-2022 | 1,390.00 | 1,405.00 | 1,385.00 | 1,405.00 | 455,200 | 0 |
| 29-Aug-2022 | 1,425.00 | 1,425.00 | 1,370.00 | 1,390.00 | 1,066,500 | 0 |
| 26-Aug-2022 | 1,455.00 | 1,455.00 | 1,405.00 | 1,430.00 | 1,049,500 | 0 |
| 25-Aug-2022 | 1,485.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,243,900 | 0 |
| 24-Aug-2022 | 1,420.00 | 1,480.00 | 1,420.00 | 1,480.00 | 2,480,000 | 0 |
| 23-Aug-2022 | 1,395.00 | 1,460.00 | 1,390.00 | 1,420.00 | 1,784,500 | 0 |
| 22-Aug-2022 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 556,800 | 0 |
| 19-Aug-2022 | 1,385.00 | 1,395.00 | 1,380.00 | 1,385.00 | 181,600 | 0 |
| 18-Aug-2022 | 1,390.00 | 1,390.00 | 1,375.00 | 1,380.00 | 306,000 | 0 |
| 16-Aug-2022 | 1,400.00 | 1,405.00 | 1,390.00 | 1,390.00 | 546,000 | 0 |
| 15-Aug-2022 | 1,395.00 | 1,415.00 | 1,385.00 | 1,395.00 | 854,400 | 0 |
| 12-Aug-2022 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 301,800 | 0 |